Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
17.5238 USD |
20,088.9328 UNI |
16.4267 USD |
15.9313 USD |
18.4641 USD |
17.5593 USD |
| 2021-06-22 |
15.2298 USD |
55,510.4023 UNI |
15.7500 USD |
13.9578 USD |
17.0652 USD |
16.3011 USD |
| 2021-06-21 |
17.4336 USD |
33,441.6386 UNI |
20.6210 USD |
15.7578 USD |
20.6210 USD |
15.8000 USD |
| 2021-06-20 |
19.6356 USD |
7,002.3824 UNI |
19.6957 USD |
18.6790 USD |
21.0276 USD |
20.7447 USD |
| 2021-06-19 |
20.2398 USD |
5,574.5777 UNI |
20.5272 USD |
19.8111 USD |
20.9435 USD |
19.8272 USD |
| 2021-06-18 |
20.6840 USD |
14,218.0534 UNI |
22.1462 USD |
19.6052 USD |
22.1784 USD |
20.4178 USD |
| 2021-06-17 |
22.2373 USD |
16,894.2348 UNI |
21.9680 USD |
21.4224 USD |
22.8998 USD |
22.0207 USD |
| 2021-06-16 |
22.5493 USD |
7,166.5629 UNI |
23.3764 USD |
21.6818 USD |
23.5790 USD |
21.8037 USD |
| 2021-06-15 |
23.9115 USD |
22,220.4794 UNI |
24.2814 USD |
23.1697 USD |
24.6662 USD |
23.4821 USD |
| 2021-06-14 |
22.8810 USD |
17,022.3021 UNI |
23.2389 USD |
20.1110 USD |
24.1602 USD |
24.1602 USD |
| 2021-06-13 |
22.2895 USD |
9,773.8324 UNI |
21.2500 USD |
20.5000 USD |
23.5587 USD |
23.0746 USD |
| 2021-06-12 |
21.0614 USD |
10,369.8825 UNI |
21.8502 USD |
20.2899 USD |
21.9503 USD |
21.5711 USD |
| 2021-06-11 |
22.5428 USD |
27,202.9611 UNI |
23.3918 USD |
21.3036 USD |
23.5926 USD |
21.8327 USD |
| 2021-06-10 |
24.0697 USD |
20,791.4577 UNI |
25.1668 USD |
23.1100 USD |
25.2308 USD |
23.7392 USD |
| 2021-06-09 |
23.7128 USD |
42,046.0704 UNI |
23.3419 USD |
22.2261 USD |
25.1729 USD |
25.0894 USD |
| 2021-06-08 |
22.8953 USD |
30,121.3731 UNI |
24.4589 USD |
20.7472 USD |
24.5665 USD |
23.5015 USD |
| 2021-06-07 |
25.9198 USD |
18,959.5675 UNI |
26.0845 USD |
24.0000 USD |
27.2651 USD |
24.2690 USD |
| 2021-06-06 |
25.9382 USD |
7,650.7606 UNI |
25.6806 USD |
25.2756 USD |
26.3785 USD |
25.6386 USD |
| 2021-06-05 |
25.9929 USD |
20,142.5418 UNI |
26.4779 USD |
25.1871 USD |
27.6631 USD |
25.4549 USD |
| 2021-06-04 |
26.3806 USD |
28,764.7259 UNI |
28.6210 USD |
25.0403 USD |
28.6374 USD |
26.9072 USD |
| 2021-06-03 |
28.2955 USD |
14,262.7029 UNI |
27.4951 USD |
26.9760 USD |
29.3284 USD |
28.7205 USD |
| 2021-06-02 |
27.6827 USD |
17,518.3731 UNI |
27.2629 USD |
26.4073 USD |
28.6946 USD |
27.4734 USD |
| 2021-06-01 |
27.2196 USD |
18,851.5262 UNI |
28.4121 USD |
25.9877 USD |
28.7194 USD |
26.9665 USD |
| 2021-05-31 |
25.9776 USD |
24,745.1608 UNI |
25.5201 USD |
23.5452 USD |
28.2460 USD |
28.2460 USD |
| 2021-05-30 |
24.5294 USD |
21,283.4901 UNI |
22.9436 USD |
21.7437 USD |
26.5837 USD |
25.7733 USD |
| 2021-05-29 |
24.4171 USD |
15,993.2502 UNI |
26.1040 USD |
21.8100 USD |
27.4852 USD |
23.3274 USD |
| 2021-05-28 |
26.9291 USD |
22,088.9221 UNI |
28.5369 USD |
25.0071 USD |
29.3501 USD |
25.6599 USD |
| 2021-05-27 |
28.5497 USD |
20,139.9462 UNI |
29.3647 USD |
26.2549 USD |
30.0000 USD |
28.6161 USD |
| 2021-05-26 |
26.5287 USD |
24,593.4318 UNI |
25.2392 USD |
21.4400 USD |
28.6946 USD |
28.6946 USD |
| 2021-05-25 |
24.4767 USD |
44,959.1778 UNI |
24.5959 USD |
21.6854 USD |
26.7633 USD |
25.1955 USD |
| 2021-05-24 |
21.2584 USD |
58,388.2559 UNI |
16.8002 USD |
16.5685 USD |
25.5882 USD |
24.3813 USD |
| 2021-05-23 |
16.5695 USD |
77,995.0122 UNI |
20.1980 USD |
11.0000 USD |
21.0419 USD |
16.8121 USD |
| 2021-05-22 |
20.7399 USD |
23,733.1242 UNI |
22.0150 USD |
18.4550 USD |
22.3789 USD |
20.5463 USD |
| 2021-05-21 |
23.3982 USD |
49,686.1829 UNI |
26.4175 USD |
18.8723 USD |
27.8647 USD |
21.7886 USD |
| 2021-05-20 |
25.3524 USD |
58,934.2737 UNI |
23.2629 USD |
20.0000 USD |
28.5000 USD |
26.2574 USD |
| 2021-05-19 |
25.2266 USD |
119,235.9618 UNI |
34.8110 USD |
16.3997 USD |
35.5000 USD |
24.9669 USD |
| 2021-05-18 |
35.0375 USD |
20,918.1670 UNI |
33.0487 USD |
33.0487 USD |
36.5723 USD |
34.7469 USD |
| 2021-05-17 |
33.9081 USD |
19,685.6067 UNI |
35.6203 USD |
31.9400 USD |
35.7213 USD |
33.1600 USD |
| 2021-05-16 |
37.1927 USD |
9,470.1241 UNI |
36.7917 USD |
34.5100 USD |
39.3500 USD |
36.2816 USD |
| 2021-05-15 |
39.8499 USD |
9,750.9281 UNI |
40.8862 USD |
37.4248 USD |
42.3920 USD |
37.6172 USD |
| 2021-05-14 |
39.1756 USD |
9,540.2234 UNI |
37.9382 USD |
36.5824 USD |
41.7496 USD |
40.2288 USD |
| 2021-05-13 |
37.4754 USD |
20,699.8950 UNI |
35.6313 USD |
29.0000 USD |
40.4000 USD |
36.0894 USD |
| 2021-05-12 |
41.3731 USD |
42,627.7493 UNI |
38.6574 USD |
38.2374 USD |
44.0925 USD |
38.4535 USD |
| 2021-05-11 |
37.1494 USD |
7,533.6698 UNI |
36.4161 USD |
35.6571 USD |
38.3799 USD |
38.3057 USD |
| 2021-05-10 |
38.4849 USD |
22,255.4874 UNI |
39.6537 USD |
33.6173 USD |
41.1859 USD |
37.1399 USD |
| 2021-05-09 |
39.4270 USD |
5,502.8965 UNI |
40.5428 USD |
38.0855 USD |
40.5700 USD |
39.3563 USD |
| 2021-05-08 |
40.3849 USD |
6,255.5075 UNI |
39.6791 USD |
39.2970 USD |
41.4556 USD |
40.5256 USD |
| 2021-05-07 |
40.6110 USD |
16,071.6436 UNI |
40.2982 USD |
38.3300 USD |
128.2000 USD |
39.2136 USD |
| 2021-05-06 |
41.3840 USD |
10,566.4914 UNI |
42.1000 USD |
39.9365 USD |
42.5121 USD |
40.6114 USD |
| 2021-05-05 |
43.0103 USD |
14,148.8556 UNI |
43.1306 USD |
41.6482 USD |
44.5758 USD |
42.5121 USD |